Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 32.62 | 33.01 | 31.47 | 31.47 | 8,147 | -1.37(-4.16%) |
Jan 30, 2024 | 32.94 | 32.98 | 32.54 | 32.84 | 5,312 | -0.09(-0.27%) |
Jan 29, 2024 | 30.77 | 33.66 | 30.76 | 32.92 | 32,809 | +1.95(+6.30%) |
Jan 26, 2024 | 31.38 | 31.38 | 30.51 | 30.97 | 14,897 | -0.13(-0.41%) |
Jan 25, 2024 | 31.44 | 31.69 | 30.91 | 31.10 | 6,432 | +0.05(+0.16%) |
Jan 24, 2024 | 31.44 | 31.44 | 30.82 | 31.05 | 6,256 | -0.38(-1.21%) |
Jan 23, 2024 | 31.81 | 31.81 | 31.12 | 31.43 | 10,561 | -0.09(-0.28%) |
Jan 22, 2024 | 31.39 | 31.79 | 31.39 | 31.52 | 27,768 | -0.07(-0.22%) |
Jan 19, 2024 | 31.90 | 32.53 | 31.14 | 31.59 | 62,695 | -0.32(-1.01%) |
Jan 18, 2024 | 31.92 | 32.54 | 31.61 | 31.91 | 12,833 | -0.01(-0.03%) |
Jan 17, 2024 | 30.97 | 31.92 | 30.88 | 31.92 | 24,156 | +0.95(+3.06%) |
Jan 16, 2024 | 30.81 | 31.12 | 30.53 | 30.97 | 14,308 | +0.13(+0.41%) |
Jan 12, 2024 | 31.07 | 31.46 | 30.78 | 30.85 | 18,097 | -0.16(-0.52%) |
Jan 11, 2024 | 31.02 | 31.23 | 30.63 | 31.01 | 11,455 | +0.33(+1.07%) |
Jan 10, 2024 | 31.10 | 31.50 | 30.56 | 30.68 | 9,109 | -0.70(-2.24%) |
Jan 09, 2024 | 31.90 | 32.18 | 31.22 | 31.38 | 17,142 | -0.63(-1.98%) |
Jan 08, 2024 | 32.46 | 32.62 | 31.83 | 32.02 | 17,082 | -0.19(-0.58%) |
Jan 05, 2024 | 31.71 | 32.48 | 31.71 | 32.20 | 37,376 | +0.30(+0.95%) |
Jan 04, 2024 | 31.85 | 32.17 | 31.56 | 31.90 | 18,057 | +0.05(+0.15%) |
Jan 03, 2024 | 32.35 | 32.68 | 31.62 | 31.85 | 15,775 | -0.49(-1.51%) |
Jan 02, 2024 | 31.14 | 32.81 | 31.14 | 32.34 | 18,839 | +0.78(+2.47%) |
Dec 29, 2023 | 32.68 | 32.68 | 31.56 | 31.56 | 5,975 | -0.90(-2.77%) |
Dec 28, 2023 | 32.85 | 32.85 | 32.45 | 32.45 | 6,183 | -0.29(-0.89%) |
Dec 27, 2023 | 32.87 | 32.95 | 32.06 | 32.75 | 22,289 | -0.03(-0.09%) |
Dec 26, 2023 | 32.48 | 33.11 | 32.48 | 32.78 | 42,098 | -0.10(-0.30%) |
Dec 22, 2023 | 33.84 | 33.84 | 32.66 | 32.87 | 20,275 | +0.06(+0.18%) |
Dec 21, 2023 | 32.43 | 33.77 | 32.43 | 32.82 | 14,692 | -0.35(-1.06%) |
Dec 20, 2023 | 33.67 | 34.67 | 32.98 | 33.17 | 24,465 | -0.79(-2.33%) |
Dec 19, 2023 | 34.19 | 35.05 | 33.72 | 33.96 | 17,866 | -0.26(-0.77%) |
Dec 18, 2023 | 35.59 | 35.60 | 33.75 | 34.22 | 41,388 | -1.40(-3.94%) |
Dec 15, 2023 | 31.70 | 36.09 | 31.31 | 35.63 | 115,857 | +4.27(+13.63%) |
Dec 14, 2023 | 30.66 | 31.66 | 29.54 | 31.35 | 31,459 | +1.35(+4.49%) |
Dec 13, 2023 | 28.64 | 30.48 | 28.63 | 30.01 | 43,212 | +1.37(+4.77%) |
Dec 12, 2023 | 28.75 | 28.94 | 28.35 | 28.64 | 15,999 | +0.15(+0.51%) |
Dec 11, 2023 | 28.07 | 29.15 | 28.03 | 28.49 | 20,741 | +0.30(+1.07%) |
Dec 08, 2023 | 27.33 | 28.75 | 27.33 | 28.19 | 11,977 | +0.41(+1.47%) |
Dec 07, 2023 | 26.32 | 27.78 | 26.32 | 27.78 | 14,637 | +1.10(+4.13%) |
Dec 06, 2023 | 26.58 | 27.06 | 26.43 | 26.68 | 53,403 | +0.10(+0.37%) |
Dec 05, 2023 | 26.63 | 27.00 | 25.71 | 26.58 | 9,685 | -0.46(-1.70%) |
Dec 04, 2023 | 26.95 | 27.59 | 26.50 | 27.04 | 11,826 | +0.09(+0.33%) |
Dec 01, 2023 | 26.44 | 28.05 | 25.97 | 26.95 | 18,412 | +0.58(+2.18%) |
Nov 30, 2023 | 25.28 | 26.41 | 25.28 | 26.38 | 8,946 | +0.81(+3.17%) |
Nov 29, 2023 | 25.78 | 25.86 | 25.39 | 25.57 | 6,086 | +0.20(+0.77%) |
Nov 28, 2023 | 25.80 | 26.07 | 24.56 | 25.37 | 22,137 | -0.58(-2.22%) |
Nov 27, 2023 | 25.51 | 26.23 | 25.51 | 25.95 | 10,064 | -0.19(-0.71%) |
Nov 24, 2023 | 26.34 | 26.63 | 25.85 | 26.13 | 5,118 | -0.04(-0.15%) |
Nov 22, 2023 | 25.95 | 26.17 | 25.95 | 26.17 | 6,345 | +0.20(+0.75%) |
Nov 21, 2023 | 25.81 | 26.92 | 25.81 | 25.98 | 14,091 | -0.45(-1.70%) |
Nov 20, 2023 | 26.42 | 26.62 | 26.09 | 26.43 | 10,637 | -0.33(-1.24%) |
Nov 17, 2023 | 26.72 | 26.88 | 25.42 | 26.76 | 15,791 | +0.76(+2.93%) |
Nov 16, 2023 | 25.86 | 26.02 | 25.40 | 26.00 | 8,789 | -0.02(-0.07%) |
Nov 15, 2023 | 26.52 | 26.52 | 25.86 | 26.02 | 19,410 | -0.43(-1.61%) |
Nov 14, 2023 | 24.82 | 26.44 | 24.45 | 26.44 | 18,614 | +2.21(+9.11%) |
Nov 13, 2023 | 24.12 | 24.80 | 24.12 | 24.23 | 7,532 | +0.09(+0.35%) |
Nov 10, 2023 | 23.49 | 24.17 | 23.49 | 24.15 | 7,610 | +0.37(+1.55%) |
Nov 09, 2023 | 24.71 | 24.71 | 23.49 | 23.78 | 9,182 | +0.04(+0.16%) |
Nov 08, 2023 | 23.94 | 24.05 | 23.18 | 23.74 | 8,288 | +0.11(+0.48%) |
Nov 07, 2023 | 23.27 | 23.63 | 23.22 | 23.63 | 7,055 | +0.19(+0.81%) |
Nov 06, 2023 | 23.25 | 23.79 | 22.82 | 23.44 | 13,573 | -0.11(-0.48%) |
Nov 03, 2023 | 23.13 | 23.59 | 22.82 | 23.55 | 19,577 | +0.73(+3.20%) |
Nov 02, 2023 | 21.92 | 23.06 | 21.92 | 22.82 | 9,280 | +0.81(+3.66%) |